|
|
Closing price on 9/5/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
8,500 |
| Split-adjusted Price |
10.20 |
|
|
NCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
8,500
|
|
|
9/4/2024
|
-0.40 / -3.74%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
19,600
|
|
|
8/30/2024
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
5,300
|
|
|
8/29/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.60
|
10.80
|
14,500
|
|
|
8/28/2024
|
+0.50 / +4.85%
|
10.30
|
11.00
|
10.30
|
10.80
|
10.80
|
10.80
|
37,400
|
|
|
8/27/2024
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
14,800
|
|
|
8/23/2024
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
6,100
|
|
|
8/22/2024
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.40
|
10.20
|
12,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.50
|
10.70
|
4,700
|
|
|
8/20/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.70
|
10.90
|
6,500
|
|
|
8/19/2024
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.40
|
11.00
|
10.70
|
11.00
|
17,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
3,900
|
|
|
8/15/2024
|
-0.10 / -0.93%
|
12.30
|
12.30
|
10.60
|
10.60
|
10.90
|
10.60
|
10,600
|
|
|
8/14/2024
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,000
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5,500
|
|
|
8/12/2024
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
4,700
|
|
|
8/9/2024
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
10.30
|
5,900
|
|
|
8/8/2024
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.80
|
10.90
|
900
|
|
|
8/7/2024
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.30
|
10.20
|
10,000
|
|
|
8/6/2024
|
+0.60 / +5.88%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.60
|
10.80
|
7,500
|
|
|
8/5/2024
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.20
|
10.00
|
39,200
|
|
|
8/2/2024
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
8,400
|
|
|
8/1/2024
|
-0.20 / -1.79%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.20
|
11.00
|
1,800
|
|
|
7/31/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
8,100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.20
|
11.70
|
20,300
|
|
|
7/29/2024
|
+0.20 / +1.77%
|
11.40
|
12.00
|
11.30
|
11.50
|
11.70
|
11.50
|
24,000
|
|
|
7/26/2024
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.30
|
11.10
|
10,700
|
|
|
7/25/2024
|
+0.60 / +5.88%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.90
|
10.80
|
3,300
|
|
|
7/24/2024
|
+0.50 / +4.90%
|
10.10
|
10.80
|
10.00
|
10.70
|
10.20
|
10.70
|
8,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:54 AM
|
|
|
|
|